ARKSALCO|09NOV23|    GH   |    HH   |    Q    |
        | 00:00 |    2.98 |    0.03 |  359.44 |
        | 00:15 |    2.99 |    0.03 |  365.88 |
        | 00:30 |    2.98 |    0.03 |  359.44 |
        | 00:45 |    2.99 |    0.03 |  365.88 |
        | 01:00 |    2.99 |    0.03 |  365.88 |
        | 01:15 |    2.99 |    0.03 |  365.88 |
        | 01:30 |    2.99 |    0.03 |  365.88 |
        | 01:45 |    2.99 |    0.03 |  365.88 |
        | 02:00 |    3.00 |    0.03 |  372.32 |
        | 02:15 |    3.00 |    0.03 |  372.32 |
        | 02:30 |    3.00 |    0.03 |  372.32 |
        | 02:45 |    3.00 |    0.03 |  372.32 |
        | 03:00 |    3.01 |    0.03 |  378.76 |
        | 03:15 |    3.01 |    0.03 |  378.76 |
        | 03:30 |    3.01 |    0.03 |  378.76 |
        | 03:45 |    3.02 |    0.03 |  385.20 |
        | 04:00 |    3.02 |    0.03 |  385.20 |
        | 04:15 |    3.02 |    0.03 |  385.20 |
        | 04:30 |    3.02 |    0.03 |  385.20 |
        | 04:45 |    3.01 |    0.03 |  378.76 |
        | 05:00 |    3.01 |    0.03 |  378.76 |
        | 05:15 |    3.01 |    0.03 |  378.76 |
        | 05:30 |    3.01 |    0.03 |  378.76 |
        | 05:45 |    3.00 |    0.03 |  372.32 |
        | 06:00 |    3.00 |    0.03 |  372.32 |
        | 06:15 |    3.00 |    0.03 |  372.32 |
        | 06:30 |    3.00 |    0.03 |  372.32 |
        | 06:45 |    3.00 |    0.03 |  372.32 |
        | 07:00 |    3.00 |    0.03 |  372.32 |
        | 07:15 |    3.00 |    0.03 |  372.32 |
        | 07:30 |    3.00 |    0.03 |  372.32 |
        | 07:45 |    3.00 |    0.03 |  372.32 |
        | 08:00 |    3.00 |    0.03 |  372.32 |
        | 08:15 |    3.00 |    0.03 |  372.32 |
        | 08:30 |    3.00 |    0.03 |  372.32 |
        | 08:45 |    3.00 |    0.03 |  372.32 |
        | 09:00 |    3.00 |    0.03 |  372.32 |
        | 09:15 |    3.01 |    0.03 |  378.76 |
        | 09:30 |    3.01 |    0.03 |  378.76 |
        | 09:45 |    3.01 |    0.03 |  378.76 |
        | 10:00 |    3.01 |    0.03 |  378.76 |
        | 10:15 |    3.01 |    0.03 |  378.76 |